Skip to main content

Spartannash Company (NQ: SPTN )

18.87 -0.07 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 20.08 20.10 19.65 19.96 327,285 -0.13(-0.62%)
Jun 28, 2018 19.98 20.20 19.83 20.08 299,250 +0.06(+0.31%)
Jun 27, 2018 20.05 20.26 19.93 20.02 354,389 -0.06(-0.31%)
Jun 26, 2018 19.87 20.10 19.47 20.08 419,296 +0.19(+0.94%)
Jun 25, 2018 19.30 20.01 19.30 19.90 602,975 +0.58(+3.00%)
Jun 22, 2018 19.68 19.94 18.98 19.32 1,383,371 -0.23(-1.20%)
Jun 21, 2018 19.94 20.13 19.54 19.55 438,930 -0.31(-1.54%)
Jun 20, 2018 20.37 20.40 19.80 19.86 328,740 -0.39(-1.93%)
Jun 19, 2018 20.17 20.32 19.83 20.25 240,883 +0.02(+0.12%)
Jun 18, 2018 20.34 20.37 19.86 20.23 236,198 -0.27(-1.30%)
Jun 15, 2018 20.69 19.97 20.49 625,177 +0.22(+1.08%)
Jun 14, 2018 19.75 20.28 19.61 20.27 438,927 +0.74(+3.80%)
Jun 13, 2018 19.58 20.05 18.73 19.53 216,505 -0.05(-0.24%)
Jun 12, 2018 19.61 19.99 19.25 19.58 241,418 +0.02(+0.08%)
Jun 11, 2018 19.51 19.97 19.42 19.56 372,965 +0.00(+0.00%)
Jun 08, 2018 19.56 19.96 19.42 19.56 234,173 -0.06(-0.32%)
Jun 07, 2018 20.19 20.22 19.81 19.62 463,677 -0.47(-2.32%)
Jun 06, 2018 20.87 20.87 19.95 20.09 377,499 -0.76(-3.65%)
Jun 05, 2018 20.59 20.87 20.30 20.85 452,859 +0.14(+0.68%)
Jun 04, 2018 20.28 20.96 20.28 20.71 687,059 +0.55(+2.73%)
Jun 01, 2018 19.27 20.26 19.21 20.16 693,355 +0.93(+4.85%)
May 31, 2018 17.87 19.39 17.52 19.23 1,213,025 +1.43(+8.03%)
May 30, 2018 15.53 18.28 15.21 17.80 2,099,256 +3.14(+21.40%)
May 29, 2018 14.95 14.95 14.42 14.66 538,546 -0.29(-1.92%)
May 25, 2018 14.95 14.95 14.95 0 +0.46(+3.16%)
May 24, 2018 14.32 14.67 14.14 14.49 347,409 +0.19(+1.30%)
May 23, 2018 14.64 14.75 14.07 14.30 387,329 -0.33(-2.23%)
May 22, 2018 14.33 14.86 14.33 14.63 328,376 +0.26(+1.84%)
May 21, 2018 14.09 14.59 14.07 14.37 210,831 +0.25(+1.76%)
May 18, 2018 14.07 14.15 13.85 14.12 224,050 +0.11(+0.78%)
May 17, 2018 13.89 14.13 13.89 14.01 269,420 +0.14(+1.01%)
May 16, 2018 13.78 13.95 13.78 13.87 382,891 +0.16(+1.13%)
May 15, 2018 13.67 14.02 13.46 13.71 252,745 +0.00(+0.00%)
May 14, 2018 13.57 14.00 13.57 13.71 265,581 +0.16(+1.15%)
May 11, 2018 13.56 13.88 13.45 13.56 205,419 +0.03(+0.23%)
May 10, 2018 13.55 13.76 13.46 13.53 217,208 +0.02(+0.17%)
May 09, 2018 13.36 13.64 13.26 13.50 184,860 +0.14(+1.05%)
May 08, 2018 13.42 13.54 13.13 13.36 223,143 -0.05(-0.35%)
May 07, 2018 13.49 13.49 13.29 13.41 309,224 -0.06(-0.46%)
May 04, 2018 13.19 13.67 13.13 13.47 199,942 +0.23(+1.76%)
May 03, 2018 13.47 13.47 13.15 13.24 249,539 -0.19(-1.44%)
May 02, 2018 13.64 13.71 13.41 13.43 299,133 -0.26(-1.93%)
May 01, 2018 14.05 14.05 13.40 13.70 288,384 -0.42(-2.97%)
Apr 30, 2018 14.19 14.53 14.05 14.12 363,926 -0.11(-0.76%)
Apr 27, 2018 14.17 14.40 14.17 14.23 141,091 +0.09(+0.66%)
Apr 26, 2018 14.16 14.22 14.02 14.13 196,834 +0.01(+0.06%)
Apr 25, 2018 14.11 14.27 14.03 14.12 438,113 +0.00(+0.00%)
Apr 24, 2018 14.01 14.43 13.95 14.12 352,748 +0.18(+1.28%)
Apr 23, 2018 14.04 14.13 13.85 13.95 144,696 -0.06(-0.44%)
Apr 20, 2018 14.07 14.29 13.94 14.01 92,489 -0.11(-0.77%)
Apr 19, 2018 14.28 14.46 13.87 14.12 273,844 -0.21(-1.46%)
Apr 18, 2018 14.56 14.74 14.31 14.33 185,419 -0.19(-1.34%)
Apr 17, 2018 14.35 14.56 14.20 14.52 250,761 +0.27(+1.91%)
Apr 16, 2018 13.95 14.32 13.79 14.25 267,727 +0.37(+2.69%)
Apr 13, 2018 14.17 14.17 13.74 13.88 183,466 -0.24(-1.71%)
Apr 12, 2018 14.16 14.26 14.05 14.12 157,540 +0.03(+0.22%)
Apr 11, 2018 13.89 14.23 13.89 14.09 165,856 +0.18(+1.28%)
Apr 10, 2018 13.95 14.30 13.71 13.91 222,839 +0.15(+1.07%)
Apr 09, 2018 14.09 14.11 13.75 13.76 167,239 -0.25(-1.77%)
Apr 06, 2018 13.80 14.20 13.79 14.01 227,488 +0.08(+0.56%)
Apr 05, 2018 14.12 14.12 13.74 13.93 263,883 -0.09(-0.61%)
Apr 04, 2018 13.21 14.19 13.21 14.02 283,002 +0.68(+5.13%)
Apr 03, 2018 13.17 13.42 13.12 13.33 344,291 +0.21(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.